| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 6.3702 | 6.4183 | 6.2981 | 6.3101 | 6.3101 | -0.09 (-1.41%) | 8,498,713 |
| 12 Mar 2018 | CNY | 6.3882 | 6.4543 | 6.3462 | 6.4002 | 6.4002 | +0.012 (+0.19%) | 7,911,782 |
| 9 Mar 2018 | CNY | 6.3822 | 6.4603 | 6.3582 | 6.3882 | 6.3882 | +0.024 (+0.38%) | 9,160,952 |
| 8 Mar 2018 | CNY | 6.25 | 6.3942 | 6.238 | 6.3642 | 6.3642 | +0.084 (+1.34%) | 8,358,135 |
| 7 Mar 2018 | CNY | 6.226 | 6.2921 | 6.2019 | 6.2801 | 6.2801 | +0.03 (+0.48%) | 8,179,646 |
| 6 Mar 2018 | CNY | 6.2019 | 6.2801 | 6.1358 | 6.25 | 6.25 | +0.048 (+0.78%) | 10,788,414 |
| 5 Mar 2018 | CNY | 6.238 | 6.244 | 6.1599 | 6.2019 | 6.2019 | -0.03 (-0.48%) | 5,497,661 |
| 2 Mar 2018 | CNY | 6.1659 | 6.268 | 6.1478 | 6.232 | 6.232 | +0.018 (+0.29%) | 8,381,198 |
| 1 Mar 2018 | CNY | 6.1599 | 6.2981 | 6.1539 | 6.2139 | 6.2139 | +0.012 (+0.19%) | 11,402,716 |
| 28 Feb 2018 | CNY | 6.0397 | 6.238 | 6.0397 | 6.2019 | 6.2019 | +0.072 (+1.18%) | 12,535,948 |
| 27 Feb 2018 | CNY | 6.0697 | 6.238 | 6.0577 | 6.1298 | 6.1298 | 0.0 (0.0%) | 16,761,197 |
| 26 Feb 2018 | CNY | 6.0457 | 6.1298 | 5.9435 | 6.1298 | 6.1298 | +0.114 (+1.90%) | 23,060,971 |
| 23 Feb 2018 | CNY | 5.9976 | 6.0276 | 5.9495 | 6.0156 | 6.0156 | +0.006 (+0.10%) | 8,218,580 |
| 22 Feb 2018 | CNY | 5.9676 | 6.0337 | 5.8894 | 6.0096 | 6.0096 | +0.108 (+1.83%) | 14,005,591 |
| 14 Feb 2018 | CNY | 5.9495 | 6.0096 | 5.8474 | 5.9014 | 5.9014 | -0.09 (-1.51%) | 9,041,330 |
| 13 Feb 2018 | CNY | 6.0757 | 6.0998 | 5.9856 | 5.9916 | 5.9916 | -0.066 (-1.09%) | 10,334,418 |
| 12 Feb 2018 | CNY | 5.9856 | 6.1118 | 5.9856 | 6.0577 | 6.0577 | +0.102 (+1.72%) | 18,987,884 |
| 9 Feb 2018 | CNY | 6.0096 | 6.1418 | 5.9135 | 5.9555 | 5.9555 | -0.162 (-2.65%) | 9,060,426 |
| 8 Feb 2018 | CNY | 5.9255 | 6.1779 | 5.8954 | 6.1178 | 6.1178 | +0.198 (+3.35%) | 10,437,421 |
| 7 Feb 2018 | CNY | 5.9555 | 6.0517 | 5.7873 | 5.9195 | 5.9195 | +0.12 (+2.07%) | 15,669,230 |
| 6 Feb 2018 | CNY | 6.0697 | 6.1659 | 5.7813 | 5.7993 | 5.7993 | -0.391 (-6.31%) | 20,360,093 |
| 5 Feb 2018 | CNY | 6.1659 | 6.244 | 6.0577 | 6.1899 | 6.1899 | -0.108 (-1.72%) | 14,404,722 |
| 2 Feb 2018 | CNY | 6.3822 | 6.3882 | 6.1238 | 6.2981 | 6.2981 | -0.102 (-1.60%) | 13,106,647 |
| 1 Feb 2018 | CNY | 6.8269 | 6.851 | 6.3882 | 6.4002 | 6.4002 | -0.409 (-6.00%) | 16,695,466 |
| 31 Jan 2018 | CNY | 6.8089 | 6.887 | 6.7548 | 6.8089 | 6.8089 | -0.06 (-0.87%) | 8,824,192 |
| 30 Jan 2018 | CNY | 6.7608 | 6.875 | 6.7248 | 6.869 | 6.869 | +0.108 (+1.60%) | 9,998,481 |
| 29 Jan 2018 | CNY | 6.9291 | 6.9832 | 6.7067 | 6.7608 | 6.7608 | -0.186 (-2.68%) | 18,238,859 |
| 26 Jan 2018 | CNY | 7.0853 | 7.1154 | 6.9471 | 6.9471 | 6.9471 | -0.168 (-2.37%) | 19,517,533 |
| 25 Jan 2018 | CNY | 7.2656 | 7.3197 | 7.0853 | 7.1154 | 7.1154 | -0.096 (-1.33%) | 22,401,015 |
| 24 Jan 2018 | CNY | 7.2115 | 7.3197 | 7.1454 | 7.2115 | 7.2115 | -0.012 (-0.17%) | 18,072,482 |
